|
|
Closing price on 5/22/2020
|
|
| Open |
4.05 |
| High |
4.14 |
| Low |
4.04 |
| Volume |
25,830 |
| Split-adjusted Price |
3.30 |
|
|
VPH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
0.00 / 0.00%
|
4.05
|
4.14
|
4.04
|
4.05
|
4.07
|
3.30
|
25,830
|
|
|
5/21/2020
|
-0.12 / -2.88%
|
4.17
|
4.17
|
4.02
|
4.05
|
4.13
|
3.30
|
80,110
|
|
|
5/20/2020
|
+0.06 / +1.46%
|
4.20
|
4.20
|
4.06
|
4.17
|
4.16
|
3.40
|
530,590
|
|
|
5/19/2020
|
-0.06 / -1.44%
|
4.20
|
4.35
|
4.07
|
4.11
|
4.23
|
3.35
|
188,360
|
|
|
5/18/2020
|
+0.16 / +3.99%
|
4.01
|
4.17
|
4.01
|
4.17
|
4.07
|
3.40
|
110,150
|
|
|
5/15/2020
|
-0.03 / -0.74%
|
4.10
|
4.16
|
3.90
|
4.01
|
4.05
|
3.27
|
312,610
|
|
|
5/14/2020
|
+0.16 / +4.12%
|
3.88
|
4.10
|
3.82
|
4.04
|
3.97
|
3.30
|
72,070
|
|
|
5/13/2020
|
+0.03 / +0.78%
|
3.85
|
4.00
|
3.71
|
3.88
|
3.94
|
3.17
|
831,847
|
|
|
5/12/2020
|
+0.25 / +6.94%
|
3.80
|
3.85
|
3.69
|
3.85
|
3.83
|
3.14
|
2,590,390
|
|
|
5/11/2020
|
-0.24 / -6.25%
|
3.92
|
3.96
|
3.60
|
3.60
|
3.77
|
2.94
|
1,074,170
|
|
|
5/8/2020
|
+0.23 / +6.37%
|
3.85
|
3.86
|
3.70
|
3.84
|
3.85
|
3.13
|
2,730,198
|
|
|
5/7/2020
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.61
|
3.64
|
2.95
|
130,950
|
|
|
5/6/2020
|
-0.07 / -1.90%
|
3.61
|
3.80
|
3.61
|
3.61
|
3.64
|
2.95
|
2,518,370
|
|
|
5/5/2020
|
+0.08 / +2.22%
|
3.60
|
3.69
|
3.60
|
3.68
|
3.67
|
3.00
|
2,543,900
|
|
|
5/4/2020
|
-0.16 / -4.26%
|
3.65
|
3.75
|
3.60
|
3.60
|
3.67
|
2.94
|
1,088,800
|
|
|
4/29/2020
|
-0.04 / -1.05%
|
3.81
|
3.82
|
3.75
|
3.76
|
3.77
|
3.07
|
79,660
|
|
|
4/28/2020
|
+0.02 / +0.53%
|
3.80
|
3.80
|
3.75
|
3.80
|
3.79
|
3.10
|
23,120
|
|
|
4/27/2020
|
+0.06 / +1.61%
|
3.80
|
3.85
|
3.65
|
3.78
|
3.74
|
3.08
|
199,670
|
|
|
4/24/2020
|
+0.06 / +1.64%
|
3.70
|
3.73
|
3.70
|
3.72
|
3.72
|
3.04
|
159,830
|
|
|
4/23/2020
|
-0.05 / -1.35%
|
3.72
|
3.72
|
3.66
|
3.66
|
3.71
|
2.99
|
126,280
|
|
|
4/22/2020
|
+0.02 / +0.54%
|
3.55
|
3.71
|
3.55
|
3.71
|
3.71
|
3.03
|
27,530
|
|
|
4/21/2020
|
-0.14 / -3.66%
|
3.83
|
3.83
|
3.63
|
3.69
|
3.74
|
3.01
|
130,950
|
|
|
4/20/2020
|
-0.02 / -0.52%
|
3.85
|
3.85
|
3.75
|
3.83
|
3.77
|
3.12
|
24,410
|
|
|
4/17/2020
|
+0.14 / +3.77%
|
3.85
|
3.85
|
3.84
|
3.85
|
3.85
|
3.14
|
1,180
|
|
|
4/16/2020
|
-0.05 / -1.33%
|
3.76
|
3.90
|
3.70
|
3.71
|
3.76
|
3.03
|
23,700
|
|
|
4/15/2020
|
-0.04 / -1.05%
|
3.80
|
3.95
|
3.75
|
3.76
|
3.77
|
3.07
|
61,030
|
|
|
4/14/2020
|
0.00 / 0.00%
|
3.84
|
3.92
|
3.75
|
3.80
|
3.75
|
3.10
|
41,560
|
|
|
4/13/2020
|
0.00 / 0.00%
|
3.66
|
3.94
|
3.66
|
3.80
|
3.80
|
3.10
|
9,480
|
|
|
4/10/2020
|
-0.05 / -1.30%
|
3.70
|
3.89
|
3.70
|
3.80
|
3.78
|
3.10
|
34,690
|
|
|
4/9/2020
|
+0.06 / +1.58%
|
3.89
|
3.90
|
3.75
|
3.85
|
3.80
|
3.14
|
27,660
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|